KissMeData/396270/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204800,6908814140,17670,17670,17670,17670,5327
20231024,204700,6908814140,17670,17670,17670,17670,0
20231024,204600,6908814140,17670,17670,17670,17670,0
20231024,204500,6908814140,17670,17670,17670,17670,0
20231024,204400,6908814140,17670,17670,17670,17670,0
20231024,204300,6908814140,17670,17670,17670,17670,0
20231024,204200,6908814140,17670,17670,17670,17670,0
20231024,204100,6908814140,17670,17670,17670,17670,0
20231024,204000,6908814140,17670,17670,17670,17670,0
20231024,203900,6908814140,17670,17670,17670,17670,0
20231024,203800,6908814140,17670,17670,17670,17670,0
20231024,203700,6908814140,17670,17670,17670,17670,0
20231024,203600,6908814140,17670,17670,17670,17670,0
20231024,203500,6908814140,17670,17670,17670,17670,0
20231024,203400,6908814140,17670,17670,17670,17670,0
20231024,203300,6908814140,17670,17670,17670,17670,0
20231024,203200,6908814140,17670,17670,17670,17670,0
20231024,203100,6908814140,17670,17670,17670,17670,0
20231024,203000,6908814140,17670,17670,17670,17670,0
20231024,202900,6908814140,17670,17670,17670,17670,0
20231024,202800,6908814140,17670,17670,17670,17670,0
20231024,202700,6908814140,17670,17670,17670,17670,0
20231024,202600,6908814140,17670,17670,17670,17670,0
20231024,202500,6908814140,17670,17670,17670,17670,0
20231024,202400,6908814140,17670,17670,17670,17670,0
20231024,202300,6908814140,17670,17670,17670,17670,0
20231024,202200,6908814140,17670,17670,17670,17670,0
20231024,202100,6908814140,17670,17670,17670,17670,0
20231024,202000,6908814140,17670,17670,17670,17670,0
20231024,201900,6908814140,17670,17670,17670,17670,0
20231024,201800,6908814140,17670,17670,17670,17670,5327
20231024,201700,6908814140,17670,17670,17670,17670,0
20231024,201600,6908814140,17670,17670,17670,17670,0
20231024,201500,6908814140,17670,17670,17670,17670,0
20231024,201400,6908814140,17670,17670,17670,17670,0
20231024,201300,6908814140,17670,17670,17670,17670,0
20231024,201200,6908814140,17670,17670,17670,17670,0
20231024,201100,6908814140,17670,17670,17670,17670,0
20231024,201000,6908814140,17670,17670,17670,17670,0
20231024,200900,6908814140,17670,17670,17670,17670,0
20231024,200800,6908814140,17670,17670,17670,17670,0
20231024,200700,6908814140,17670,17670,17670,17670,0
20231024,200600,6908814140,17670,17670,17670,17670,0
20231024,200500,6908814140,17670,17670,17670,17670,0
20231024,200400,6908814140,17670,17670,17670,17670,0
20231024,200300,6908814140,17670,17670,17670,17670,0
20231024,200200,6908814140,17670,17670,17670,17670,0
20231024,200100,6908814140,17670,17670,17670,17670,0
20231024,200000,6908814140,17670,17670,17670,17670,0
20231024,195900,6908814140,17670,17670,17670,17670,0
20231024,195800,6908814140,17670,17670,17670,17670,0
20231024,195700,6908814140,17670,17670,17670,17670,0
20231024,195600,6908814140,17670,17670,17670,17670,0
20231024,195500,6908814140,17670,17670,17670,17670,0
20231024,195400,6908814140,17670,17670,17670,17670,0
20231024,195300,6908814140,17670,17670,17670,17670,0
20231024,195200,6908814140,17670,17670,17670,17670,0
20231024,195100,6908814140,17670,17670,17670,17670,0
20231024,195000,6908814140,17670,17670,17670,17670,0
20231024,194900,6908814140,17670,17670,17670,17670,0
20231024,194800,6908814140,17670,17670,17670,17670,5327
20231024,194700,6908814140,17670,17670,17670,17670,0
20231024,194600,6908814140,17670,17670,17670,17670,0
20231024,194500,6908814140,17670,17670,17670,17670,0
20231024,194400,6908814140,17670,17670,17670,17670,0
20231024,194300,6908814140,17670,17670,17670,17670,0
20231024,194200,6908814140,17670,17670,17670,17670,0
20231024,194100,6908814140,17670,17670,17670,17670,0
20231024,194000,6908814140,17670,17670,17670,17670,0
20231024,193900,6908814140,17670,17670,17670,17670,0
20231024,193800,6908814140,17670,17670,17670,17670,0
20231024,193700,6908814140,17670,17670,17670,17670,0
20231024,193600,6908814140,17670,17670,17670,17670,0
20231024,193500,6908814140,17670,17670,17670,17670,0
20231024,193400,6908814140,17670,17670,17670,17670,0
20231024,193300,6908814140,17670,17670,17670,17670,0
20231024,193200,6908814140,17670,17670,17670,17670,0
20231024,193100,6908814140,17670,17670,17670,17670,0
20231024,193000,6908814140,17670,17670,17670,17670,0
20231024,192900,6908814140,17670,17670,17670,17670,0
20231024,192800,6908814140,17670,17670,17670,17670,0
20231024,192700,6908814140,17670,17670,17670,17670,0
20231024,192600,6908814140,17670,17670,17670,17670,0
20231024,192500,6908814140,17670,17670,17670,17670,0
20231024,192400,6908814140,17670,17670,17670,17670,0
20231024,192300,6908814140,17670,17670,17670,17670,0
20231024,192200,6908814140,17670,17670,17670,17670,0
20231024,192100,6908814140,17670,17670,17670,17670,0
20231024,192000,6908814140,17670,17670,17670,17670,0
20231024,191900,6908814140,17670,17670,17670,17670,0
20231024,191800,6908814140,17670,17670,17670,17670,5327
20231024,191700,6908814140,17670,17670,17670,17670,0
20231024,191600,6908814140,17670,17670,17670,17670,0
20231024,191500,6908814140,17670,17670,17670,17670,0
20231024,191400,6908814140,17670,17670,17670,17670,0
20231024,191300,6908814140,17670,17670,17670,17670,0
20231024,191200,6908814140,17670,17670,17670,17670,0
20231024,191100,6908814140,17670,17670,17670,17670,0
20231024,191000,6908814140,17670,17670,17670,17670,0
20231024,190900,6908814140,17670,17670,17670,17670,0
20231024,190800,6908814140,17670,17670,17670,17670,0
20231024,190700,6908814140,17670,17670,17670,17670,0
20231024,190600,6908814140,17670,17670,17670,17670,0
20231024,190500,6908814140,17670,17670,17670,17670,0
20231024,190400,6908814140,17670,17670,17670,17670,0
20231024,190300,6908814140,17670,17670,17670,17670,0
20231024,190200,6908814140,17670,17670,17670,17670,0
20231024,190100,6908814140,17670,17670,17670,17670,0
20231024,190000,6908814140,17670,17670,17670,17670,0
20231024,185900,6908814140,17670,17670,17670,17670,0
20231024,185800,6908814140,17670,17670,17670,17670,0
20231024,185700,6908814140,17670,17670,17670,17670,0
20231024,185600,6908814140,17670,17670,17670,17670,0
20231024,185500,6908814140,17670,17670,17670,17670,0
20231024,185400,6908814140,17670,17670,17670,17670,0
20231024,185300,6908814140,17670,17670,17670,17670,0
20231024,185200,6908814140,17670,17670,17670,17670,0
20231024,185100,6908814140,17670,17670,17670,17670,0
20231024,185000,6908814140,17670,17670,17670,17670,0
20231024,184900,6908814140,17670,17670,17670,17670,0
20231024,184800,6908814140,17670,17670,17670,17670,5327
20231024,184700,6908814140,17670,17670,17670,17670,0
20231024,184600,6908814140,17670,17670,17670,17670,0
20231024,184500,6908814140,17670,17670,17670,17670,0
20231024,184400,6908814140,17670,17670,17670,17670,0
20231024,184300,6908814140,17670,17670,17670,17670,0
20231024,184200,6908814140,17670,17670,17670,17670,0
20231024,184100,6908814140,17670,17670,17670,17670,0
20231024,184000,6908814140,17670,17670,17670,17670,0
20231024,183900,6908814140,17670,17670,17670,17670,0
20231024,183800,6908814140,17670,17670,17670,17670,0
20231024,183700,6908814140,17670,17670,17670,17670,0
20231024,183600,6908814140,17670,17670,17670,17670,0
20231024,183500,6908814140,17670,17670,17670,17670,0
20231024,183400,6908814140,17670,17670,17670,17670,0
20231024,183300,6908814140,17670,17670,17670,17670,0
20231024,183200,6908814140,17670,17670,17670,17670,0
20231024,183100,6908814140,17670,17670,17670,17670,0
20231024,183000,6908814140,17670,17670,17670,17670,0
20231024,182900,6908814140,17670,17670,17670,17670,0
20231024,182800,6908814140,17670,17670,17670,17670,0
20231024,182700,6908814140,17670,17670,17670,17670,0
20231024,182600,6908814140,17670,17670,17670,17670,0
20231024,182500,6908814140,17670,17670,17670,17670,0
20231024,182400,6908814140,17670,17670,17670,17670,0
20231024,182300,6908814140,17670,17670,17670,17670,0
20231024,182200,6908814140,17670,17670,17670,17670,0
20231024,182100,6908814140,17670,17670,17670,17670,0
20231024,182000,6908814140,17670,17670,17670,17670,0
20231024,181900,6908814140,17670,17670,17670,17670,0
20231024,181800,6908814140,17670,17670,17670,17670,5327
20231024,181700,6908814140,17670,17670,17670,17670,0
20231024,181600,6908814140,17670,17670,17670,17670,0
20231024,181500,6908814140,17670,17670,17670,17670,0
20231024,181400,6908814140,17670,17670,17670,17670,0
20231024,181300,6908814140,17670,17670,17670,17670,0
20231024,181200,6908814140,17670,17670,17670,17670,0
20231024,181100,6908814140,17670,17670,17670,17670,0
20231024,181000,6908814140,17670,17670,17670,17670,0
20231024,180900,6908814140,17670,17670,17670,17670,0
20231024,180800,6908814140,17670,17670,17670,17670,0
20231024,180700,6908814140,17670,17670,17670,17670,0
20231024,180600,6908814140,17670,17670,17670,17670,0
20231024,180500,6908814140,17670,17670,17670,17670,0
20231024,180400,6908814140,17670,17670,17670,17670,0
20231024,180300,6908814140,17670,17670,17670,17670,0
20231024,180200,6908814140,17670,17670,17670,17670,0
20231024,180100,6908814140,17670,17670,17670,17670,0
20231024,180000,6908814140,17670,17670,17670,17670,0
20231024,175900,6908814140,17670,17670,17670,17670,0
20231024,175800,6908814140,17670,17670,17670,17670,0
20231024,175700,6908814140,17670,17670,17670,17670,0
20231024,175600,6908814140,17670,17670,17670,17670,0
20231024,175500,6908814140,17670,17670,17670,17670,0
20231024,175400,6908814140,17670,17670,17670,17670,0
20231024,175300,6908814140,17670,17670,17670,17670,0
20231024,175200,6908814140,17670,17670,17670,17670,0
20231024,175100,6908814140,17670,17670,17670,17670,0
20231024,175000,6908814140,17670,17670,17670,17670,0
20231024,174900,6908814140,17670,17670,17670,17670,0
20231024,174800,6908814140,17670,17670,17670,17670,5327
20231024,174700,6908814140,17670,17670,17670,17670,0
20231024,174600,6908814140,17670,17670,17670,17670,0
20231024,174500,6908814140,17670,17670,17670,17670,0
20231024,174400,6908814140,17670,17670,17670,17670,0
20231024,174300,6908814140,17670,17670,17670,17670,0
20231024,174200,6908814140,17670,17670,17670,17670,0
20231024,174100,6908814140,17670,17670,17670,17670,0
20231024,174000,6908814140,17670,17670,17670,17670,0
20231024,173900,6908814140,17670,17670,17670,17670,0
20231024,173800,6908814140,17670,17670,17670,17670,0
20231024,173700,6908814140,17670,17670,17670,17670,0
20231024,173600,6908814140,17670,17670,17670,17670,0
20231024,173500,6908814140,17670,17670,17670,17670,0
20231024,173400,6908814140,17670,17670,17670,17670,0
20231024,173300,6908814140,17670,17670,17670,17670,0
20231024,173200,6908814140,17670,17670,17670,17670,0
20231024,173100,6908814140,17670,17670,17670,17670,0
20231024,173000,6908814140,17670,17670,17670,17670,0
20231024,172900,6908814140,17670,17670,17670,17670,0
20231024,172800,6908814140,17670,17670,17670,17670,0
20231024,172700,6908814140,17670,17670,17670,17670,0
20231024,172600,6908814140,17670,17670,17670,17670,0
20231024,172500,6908814140,17670,17670,17670,17670,0
20231024,172400,6908814140,17670,17670,17670,17670,0
20231024,172300,6908814140,17670,17670,17670,17670,0
20231024,172200,6908814140,17670,17670,17670,17670,0
20231024,172100,6908814140,17670,17670,17670,17670,0
20231024,172000,6908814140,17670,17670,17670,17670,0
20231024,171900,6908814140,17670,17670,17670,17670,0
20231024,171800,6908814140,17670,17670,17670,17670,5327
20231024,171700,6908814140,17670,17670,17670,17670,0
20231024,171600,6908814140,17670,17670,17670,17670,0
20231024,171500,6908814140,17670,17670,17670,17670,0
20231024,171400,6908814140,17670,17670,17670,17670,0
20231024,171300,6908814140,17670,17670,17670,17670,0
20231024,171200,6908814140,17670,17670,17670,17670,0
20231024,171100,6908814140,17670,17670,17670,17670,0
20231024,171000,6908814140,17670,17670,17670,17670,0
20231024,170900,6908814140,17670,17670,17670,17670,0
20231024,170800,6908814140,17670,17670,17670,17670,0
20231024,170700,6908814140,17670,17670,17670,17670,0
20231024,170600,6908814140,17670,17670,17670,17670,0
20231024,170500,6908814140,17670,17670,17670,17670,0
20231024,170400,6908814140,17670,17670,17670,17670,0
20231024,170300,6908814140,17670,17670,17670,17670,0
20231024,170200,6908814140,17670,17670,17670,17670,0
20231024,170100,6908814140,17670,17670,17670,17670,0
20231024,170000,6908814140,17670,17670,17670,17670,0
20231024,165900,6908814140,17670,17670,17670,17670,0
20231024,165800,6908814140,17670,17670,17670,17670,0
20231024,165700,6908814140,17670,17670,17670,17670,0
20231024,165600,6908814140,17670,17670,17670,17670,0
20231024,165500,6908814140,17670,17670,17670,17670,0
20231024,165400,6908814140,17670,17670,17670,17670,0
20231024,165300,6908814140,17670,17670,17670,17670,0
20231024,165200,6908814140,17670,17670,17670,17670,0
20231024,165100,6908814140,17670,17670,17670,17670,0
20231024,165000,6908814140,17670,17670,17670,17670,0
20231024,164900,6908814140,17670,17670,17670,17670,0
20231024,164800,6908814140,17670,17670,17670,17670,5327
20231024,164700,6908814140,17670,17670,17670,17670,0
20231024,164600,6908814140,17670,17670,17670,17670,0
20231024,164500,6908814140,17670,17670,17670,17670,0
20231024,164400,6908814140,17670,17670,17670,17670,0
20231024,164300,6908814140,17670,17670,17670,17670,0
20231024,164200,6908814140,17670,17670,17670,17670,0
20231024,164100,6908814140,17670,17670,17670,17670,0
20231024,164000,6908814140,17670,17670,17670,17670,0
20231024,163900,6908814140,17670,17670,17670,17670,0
20231024,163800,6908814140,17670,17670,17670,17670,0
20231024,163700,6908814140,17670,17670,17670,17670,0
20231024,163600,6908814140,17670,17670,17670,17670,0
20231024,163500,6908814140,17670,17670,17670,17670,0
20231024,163400,6908814140,17670,17670,17670,17670,0
20231024,163300,6908814140,17670,17670,17670,17670,0
20231024,163200,6908814140,17670,17670,17670,17670,0
20231024,163100,6908814140,17670,17670,17670,17670,0
20231024,163000,6908814140,17670,17670,17670,17670,0
20231024,162900,6908814140,17670,17670,17670,17670,0
20231024,162800,6908814140,17670,17670,17670,17670,0
20231024,162700,6908814140,17670,17670,17670,17670,0
20231024,162600,6908814140,17670,17670,17670,17670,0
20231024,162500,6908814140,17670,17670,17670,17670,0
20231024,162400,6908814140,17670,17670,17670,17670,0
20231024,162300,6908814140,17670,17670,17670,17670,0
20231024,162200,6908814140,17670,17670,17670,17670,0
20231024,162100,6908814140,17670,17670,17670,17670,0
20231024,162000,6908814140,17670,17670,17670,17670,0
20231024,161900,6908814140,17670,17670,17670,17670,0
20231024,161800,6908814140,17670,17670,17670,17670,5327
20231024,161700,6908814140,17670,17670,17670,17670,0
20231024,161600,6908814140,17670,17670,17670,17670,0
20231024,161500,6908814140,17670,17670,17670,17670,0
20231024,161400,6908814140,17670,17670,17670,17670,0
20231024,161300,6908814140,17670,17670,17670,17670,0
20231024,161200,6908814140,17670,17670,17670,17670,0
20231024,161100,6908814140,17670,17670,17670,17670,0
20231024,161000,6908814140,17670,17670,17670,17670,0
20231024,160900,6908814140,17670,17670,17670,17670,0
20231024,160800,6908814140,17670,17670,17670,17670,0
20231024,160700,6908814140,17670,17670,17670,17670,0
20231024,160600,6908814140,17670,17670,17670,17670,0
20231024,160500,6908814140,17670,17670,17670,17670,0
20231024,160400,6908814140,17670,17670,17670,17670,0
20231024,160300,6908814140,17670,17670,17670,17670,0
20231024,160200,6908814140,17670,17670,17670,17670,0
20231024,160100,6908814140,17670,17670,17670,17670,0
20231024,160000,6908814140,17670,17670,17670,17670,0
20231024,155900,6908814140,17670,17670,17670,17670,0
20231024,155800,6908814140,17670,17670,17670,17670,0
20231024,155700,6908814140,17670,17670,17670,17670,0
20231024,155600,6908814140,17670,17670,17670,17670,0
20231024,155500,6908814140,17670,17670,17670,17670,0
20231024,155400,6908814140,17670,17670,17670,17670,0
20231024,155300,6908814140,17670,17670,17670,17670,0
20231024,155200,6908814140,17670,17670,17670,17670,0
20231024,155100,6908814140,17670,17670,17670,17670,0
20231024,155000,6908814140,17670,17670,17670,17670,0
20231024,154900,6908814140,17670,17670,17670,17670,0
20231024,154800,6908814140,17670,17670,17670,17670,5327
20231024,154700,6908814140,17670,17670,17670,17670,0
20231024,154600,6908814140,17670,17670,17670,17670,0
20231024,154500,6908814140,17670,17670,17670,17670,0
20231024,154400,6908814140,17670,17670,17670,17670,0
20231024,154300,6908814140,17670,17670,17670,17670,0
20231024,154200,6908814140,17670,17670,17670,17670,0
20231024,154100,6908814140,17670,17670,17670,17670,0
20231024,154000,6908814140,17670,17670,17670,17670,0
20231024,153900,6908814140,17670,17670,17670,17670,0
20231024,153800,6908814140,17670,17670,17670,17670,0
20231024,153700,6908814140,17670,17670,17670,17670,0
20231024,153600,6908814140,17670,17670,17670,17670,0
20231024,153500,6908814140,17670,17670,17670,17670,0
20231024,153400,6908814140,17670,17670,17670,17670,0
20231024,153300,6908814140,17670,17670,17670,17670,0
20231024,153200,6908814140,17670,17670,17670,17670,0
20231024,153100,6908814140,17670,17670,17670,17670,0
20231024,153000,6908814140,17670,17670,17670,17670,5327
20231024,152900,6814686050,17640,17640,17640,17640,0
20231024,152800,6814686050,17640,17640,17640,17640,0
20231024,152700,6814686050,17640,17640,17640,17640,0
20231024,152600,6814686050,17640,17640,17640,17640,0
20231024,152500,6814686050,17640,17640,17640,17640,0
20231024,152400,6814686050,17640,17640,17640,17640,0
20231024,152300,6814686050,17640,17640,17640,17640,0
20231024,152200,6814686050,17640,17640,17640,17640,0
20231024,152100,6814686050,17640,17640,17640,17640,0
20231024,152000,6814686050,17640,17640,17640,17640,0
20231024,151900,6814686050,17640,17630,17640,17630,1171
20231024,151800,6794033070,17640,17650,17650,17630,399
20231024,151700,6786995090,17650,17630,17650,17620,1585
20231024,151600,6759043200,17620,17600,17640,17600,1014
20231024,151500,6741177710,17590,17620,17630,17580,1214
20231024,151400,6719809850,17620,17620,17630,17600,816
20231024,151300,6705432920,17620,17630,17640,17620,344
20231024,151200,6699367960,17630,17670,17670,17630,861
20231024,151100,6684168130,17680,17680,17680,17660,244
20231024,151000,6679856140,17690,17690,17690,17680,189
20231024,150900,6676513970,17690,17690,17700,17680,900
20231024,150800,6660585100,17700,17690,17700,17680,558
20231024,150700,6650712460,17690,17700,17700,17680,444
20231024,150600,6642858090,17710,17710,17710,17700,336
20231024,150500,6636908850,17700,17660,17710,17660,4578
20231024,150400,6555941090,17660,17650,17670,17650,245
20231024,150300,6551615820,17640,17610,17640,17610,1804
20231024,150200,6519817730,17600,17610,17620,17600,415
20231024,150100,6512510470,17620,17590,17620,17590,126
20231024,150000,6510291010,17590,17580,17590,17580,18
20231024,145900,6509974560,17560,17590,17610,17560,1368
20231024,145800,6485936830,17580,17570,17610,17570,1088
20231024,145700,6466799430,17570,17560,17570,17560,529
20231024,145600,6457508210,17560,17580,17580,17560,1351
20231024,145500,6433782020,17580,17580,17580,17570,378
20231024,145400,6427139490,17580,17580,17580,17580,537
20231024,145300,6417699030,17580,17640,17640,17580,994
20231024,145200,6400209650,17620,17620,17620,17620,26
20231024,145100,6399751530,17620,17620,17670,17620,96
20231024,145000,6398059040,17630,17650,17680,17560,5483
20231024,144900,6301574260,17680,17640,17690,17630,1411
20231024,144800,6276655730,17640,17650,17660,17640,545
20231024,144700,6267034920,17640,17660,17660,17620,646
20231024,144600,6255639460,17660,17660,17670,17650,318
20231024,144500,6250025530,17660,17660,17670,17660,648
20231024,144400,6238581790,17660,17660,17670,17650,391
20231024,144300,6231677630,17650,17660,17670,17650,1266
20231024,144200,6209323310,17660,17700,17710,17660,293
20231024,144100,6204143530,17700,17710,17710,17700,598
20231024,144000,6193555100,17700,17700,17710,17700,1074
20231024,143900,6174544300,17700,17730,17730,17700,1858
20231024,143800,6141637020,17720,17740,17760,17700,1929
20231024,143700,6107450790,17770,17800,17800,17750,1935
20231024,143600,6073068750,17800,17860,17870,17800,1871
20231024,143500,6039678670,17870,17780,17870,17770,6571
20231024,143400,5922638990,17780,17770,17790,17760,2607
20231024,143300,5876294970,17770,17710,17770,17710,2273
20231024,143200,5835969820,17710,17640,17710,17640,4231
20231024,143100,5761160180,17630,17610,17640,17610,669
20231024,143000,5749367350,17610,17600,17620,17590,800
20231024,142900,5735282470,17600,17590,17600,17580,1446
20231024,142800,5709845090,17590,17620,17620,17590,674
20231024,142700,5697983010,17600,17640,17650,17600,852
20231024,142600,5682970630,17640,17660,17670,17640,1411
20231024,142500,5658069110,17670,17640,17680,17640,3226
20231024,142400,5601117640,17640,17580,17640,17580,2796
20231024,142300,5551900070,17580,17540,17580,17540,1471
20231024,142200,5526071010,17540,17510,17550,17510,4595
20231024,142100,5445537410,17510,17480,17510,17470,2961
20231024,142000,5393729700,17470,17440,17470,17440,555
20231024,141900,5384041330,17440,17430,17450,17430,1245
20231024,141800,5362335520,17430,17420,17430,17420,346
20231024,141700,5356305650,17430,17410,17440,17410,205
20231024,141600,5352735710,17440,17430,17440,17410,336
20231024,141500,5346878740,17440,17440,17440,17430,384
20231024,141400,5340184120,17440,17450,17460,17440,498
20231024,141300,5331493990,17450,17450,17460,17440,106
20231024,141200,5329644620,17470,17440,17480,17440,858
20231024,141100,5314672510,17430,17420,17430,17420,830
20231024,141000,5300209050,17420,17440,17450,17420,161
20231024,140900,5297399980,17450,17490,17490,17330,6137
20231024,140800,5190466350,17490,17490,17490,17480,201
20231024,140700,5186951540,17500,17490,17500,17480,2372
20231024,140600,5145466220,17490,17490,17500,17490,550
20231024,140500,5135846710,17490,17490,17500,17460,2376
20231024,140400,5094289120,17500,17450,17500,17450,7145
20231024,140300,4969506570,17450,17390,17450,17390,4416
20231024,140200,4892609700,17390,17350,17390,17350,838
20231024,140100,4878053670,17360,17380,17380,17360,450
20231024,140000,4870238190,17390,17340,17390,17340,1204
20231024,135900,4849323120,17330,17320,17330,17310,236
20231024,135800,4845233550,17320,17290,17320,17290,81
20231024,135700,4843831590,17290,17300,17320,17280,99
20231024,135600,4842118900,17290,17290,17290,17290,319
20231024,135500,4836603390,17290,17290,17300,17290,141
20231024,135400,4834165370,17290,17300,17300,17280,568
20231024,135300,4824339460,17300,17320,17320,17300,491
20231024,135200,4815839460,17320,17310,17320,17310,231
20231024,135100,4811840160,17310,17330,17350,17310,656
20231024,135000,4800467770,17320,17320,17320,17310,156
20231024,134900,4797766110,17320,17300,17320,17300,127
20231024,134800,4795567620,17310,17310,17310,17300,201
20231024,134700,4792088460,17310,17300,17310,17300,155
20231024,134600,4789406450,17300,17300,17310,17300,806
20231024,134500,4775462070,17310,17310,17310,17310,59
20231024,134400,4774440780,17310,17310,17310,17300,795
20231024,134300,4760680160,17310,17340,17340,17310,27
20231024,134200,4760212480,17340,17330,17340,17320,230
20231024,134100,4756227710,17360,17370,17380,17320,939
20231024,134000,4739922710,17380,17320,17380,17320,2806
20231024,133900,4691208200,17340,17320,17340,17320,407
20231024,133800,4684155640,17320,17320,17320,17310,53
20231024,133700,4683237970,17310,17300,17310,17300,65
20231024,133600,4682113340,17300,17300,17310,17300,79
20231024,133500,4680746520,17300,17310,17330,17300,927
20231024,133400,4664695600,17320,17310,17320,17310,49
20231024,133300,4663847180,17320,17320,17320,17320,100
20231024,133200,4662115180,17320,17320,17330,17320,631
20231024,133100,4651186130,17320,17320,17330,17320,205
20231024,133000,4647635520,17330,17320,17330,17320,84
20231024,132900,4646180630,17310,17320,17320,17300,669
20231024,132800,4634602210,17330,17320,17330,17320,59
20231024,132700,4633579750,17320,17320,17320,17310,26
20231024,132600,4633129580,17310,17280,17320,17280,1075
20231024,132500,4614527020,17280,17280,17280,17270,148
20231024,132400,4611969890,17270,17270,17270,17270,0
20231024,132300,4611969890,17270,17290,17300,17270,184
20231024,132200,4608789020,17290,17290,17290,17290,45
20231024,132100,4608010970,17290,17270,17290,17270,55
20231024,132000,4607061100,17270,17320,17320,17270,1029
20231024,131900,4589256520,17320,17280,17320,17280,282
20231024,131800,4584379370,17280,17280,17290,17280,40
20231024,131700,4583688110,17280,17270,17280,17270,27
20231024,131600,4583221720,17260,17260,17260,17260,0
20231024,131500,4583221720,17260,17250,17260,17250,156
20231024,131400,4580529610,17230,17230,17230,17230,25
20231024,131300,4580098860,17200,17200,17200,17200,130
20231024,131200,4577862860,17190,17170,17190,17170,109
20231024,131100,4575990790,17170,17170,17190,17160,304
20231024,131000,4570772900,17170,17180,17180,17170,180
20231024,130900,4567681190,17190,17190,17190,17170,161
20231024,130800,4564915090,17180,17200,17200,17180,277
20231024,130700,4560153510,17190,17270,17270,17190,2401
20231024,130600,4518789440,17270,17310,17320,17270,1934
20231024,130500,4485326020,17310,17310,17310,17310,25
20231024,130400,4484893270,17320,17310,17320,17310,114
20231024,130300,4482919880,17310,17320,17320,17310,35
20231024,130200,4482313830,17320,17310,17320,17310,135
20231024,130100,4479976940,17310,17310,17320,17310,37
20231024,130000,4479336440,17320,17320,17320,17320,29
20231024,125900,4478834160,17310,17310,17310,17310,13
20231024,125800,4478609130,17330,17320,17330,17320,56
20231024,125700,4477638950,17320,17330,17330,17310,202
20231024,125600,4474140360,17330,17300,17330,17300,22
20231024,125500,4473759630,17300,17330,17330,17300,726
20231024,125400,4461191640,17340,17350,17380,17330,122
20231024,125300,4459075070,17350,17390,17390,17350,1331
20231024,125200,4435970040,17360,17390,17400,17360,1560
20231024,125100,4408853180,17400,17400,17410,17400,373
20231024,125000,4402362970,17410,17400,17410,17400,131
20231024,124900,4400082660,17410,17400,17410,17400,276
20231024,124800,4395280170,17400,17410,17410,17400,269
20231024,124700,4390597360,17420,17390,17420,17390,1104
20231024,124600,4371385840,17390,17380,17390,17370,239
20231024,124500,4367232260,17370,17380,17380,17350,229
20231024,124400,4363255240,17370,17390,17390,17370,286
20231024,124300,4358284210,17390,17390,17390,17380,49
20231024,124200,4357432320,17390,17410,17410,17390,116
20231024,124100,4355414750,17410,17370,17410,17370,1359
20231024,124000,4331782610,17360,17290,17360,17250,773
20231024,123900,4318413310,17290,17250,17290,17250,842
20231024,123800,4303884360,17250,17260,17260,17250,229
20231024,123700,4299932000,17260,17250,17270,17250,82
20231024,123600,4298516070,17270,17300,17300,17270,266
20231024,123500,4293918780,17280,17310,17310,17280,197
20231024,123400,4290509730,17310,17310,17320,17310,103
20231024,123300,4288726290,17310,17310,17310,17310,108
20231024,123200,4286856810,17310,17310,17320,17310,159
20231024,123100,4284104460,17310,17330,17330,17310,237
20231024,123000,4279997900,17320,17330,17330,17320,12
20231024,122900,4279789960,17330,17330,17330,17320,231
20231024,122800,4275786880,17330,17360,17370,17330,714
20231024,122700,4263394230,17360,17370,17380,17360,325
20231024,122600,4257750220,17370,17320,17370,17320,710
20231024,122500,4245429900,17320,17270,17320,17270,1244
20231024,122400,4223913590,17270,17250,17270,17250,45
20231024,122300,4223136480,17220,17300,17300,17190,663
20231024,122200,4211714720,17300,17290,17300,17280,301
20231024,122100,4206508750,17240,17280,17280,17240,571
20231024,122000,4196648140,17270,17250,17270,17240,1085
20231024,121900,4177931680,17250,17220,17250,17220,227
20231024,121800,4174020310,17190,17210,17220,17190,1073
20231024,121700,4155561440,17220,17230,17240,17220,1409
20231024,121600,4131298160,17220,17250,17250,17220,59
20231024,121500,4130281460,17250,17220,17250,17220,146
20231024,121400,4127765320,17210,17220,17220,17210,204
20231024,121300,4124253320,17210,17200,17220,17200,60
20231024,121200,4123220470,17220,17200,17220,17200,50
20231024,121100,4122360270,17200,17230,17230,17200,272
20231024,121000,4117674010,17230,17250,17250,17230,27
20231024,120900,4117208740,17230,17250,17260,17230,979
20231024,120800,4100319250,17250,17250,17260,17250,237
20231024,120700,4096230860,17250,17190,17250,17190,1914
20231024,120600,4063281880,17190,17220,17220,17160,3068
20231024,120500,4010565170,17230,17230,17230,17220,473
20231024,120400,4002416330,17240,17250,17260,17230,984
20231024,120300,3985451960,17250,17250,17250,17240,912
20231024,120200,3969721730,17250,17280,17280,17240,1344
20231024,120100,3946516600,17290,17320,17320,17290,3121
20231024,120000,3892524500,17320,17310,17330,17300,392
20231024,115900,3885736790,17310,17340,17340,17310,966
20231024,115800,3869009040,17340,17380,17390,17340,2735
20231024,115700,3821501150,17380,17400,17410,17380,2376
20231024,115600,3780172360,17400,17430,17450,17390,4881
20231024,115500,3695125360,17430,17410,17430,17410,973
20231024,115400,3678171680,17410,17330,17410,17330,2945
20231024,115300,3627051090,17330,17380,17380,17320,3037
20231024,115200,3574369610,17380,17360,17430,17350,5686
20231024,115100,3475457090,17360,17270,17360,17270,5891
20231024,115000,3373464790,17260,17240,17270,17230,1471
20231024,114900,3348086060,17240,17200,17240,17200,1879
20231024,114800,3315729180,17200,17180,17200,17170,1352
20231024,114700,3292487370,17170,17170,17170,17170,46
20231024,114600,3291697550,17170,17170,17170,17170,158
20231024,114500,3288984690,17170,17160,17180,17160,432
20231024,114400,3281563660,17170,17150,17170,17150,241
20231024,114300,3277425730,17150,17140,17160,17140,687
20231024,114200,3265639780,17130,17120,17130,17110,454
20231024,114100,3257864570,17110,17110,17110,17110,77
20231024,114000,3256547100,17110,17110,17120,17110,135
20231024,113900,3254237230,17110,17110,17120,17110,48
20231024,113800,3253415740,17110,17120,17120,17110,640
20231024,113700,3242460290,17120,17130,17140,17070,1661
20231024,113600,3214014000,17130,17120,17130,17060,1453
20231024,113500,3189184400,17160,17120,17160,17100,3851
20231024,113400,3123185470,17120,17120,17130,17110,899
20231024,113300,3107792330,17120,17090,17140,17090,768
20231024,113200,3094651430,17080,17070,17080,17060,211
20231024,113100,3091047950,17070,17070,17070,17070,95
20231024,113000,3089426300,17060,17080,17080,17060,188
20231024,112900,3086218530,17080,17070,17080,17070,178
20231024,112800,3083179230,17070,17050,17070,17050,59
20231024,112700,3082172120,17060,17050,17060,17050,156
20231024,112600,3079512010,17050,17060,17060,17050,171
20231024,112500,3076596430,17060,17080,17080,17060,854
20231024,112400,3062015690,17090,17070,17090,17060,292
20231024,112300,3057028250,17100,17100,17110,17100,846
20231024,112200,3042561630,17100,17060,17100,17060,1226
20231024,112100,3021604690,17080,17040,17080,17040,2751
20231024,112000,2974644840,17040,17040,17060,17030,996
20231024,111900,2957668200,17040,17000,17050,17000,1452
20231024,111800,2932950170,17000,16990,17000,16990,396
20231024,111700,2926219890,16990,16930,16990,16930,336
20231024,111600,2920515110,16910,16910,16910,16890,16
20231024,111500,2920244630,16910,16910,16910,16910,0
20231024,111400,2920244630,16910,16940,16950,16910,712
20231024,111300,2908191470,16940,16940,16940,16940,43
20231024,111200,2907463050,16940,16910,16940,16910,742
20231024,111100,2894903090,16910,16880,16910,16880,2
20231024,111000,2894869300,16870,16870,16870,16870,306
20231024,110900,2889707080,16870,16870,16870,16870,14
20231024,110800,2889470900,16870,16860,16870,16860,174
20231024,110700,2886536070,16860,16900,16900,16860,1415
20231024,110600,2862644520,16900,16900,16900,16900,200
20231024,110500,2859264520,16900,16900,16900,16900,74
20231024,110400,2858013920,16920,16940,16940,16910,47
20231024,110300,2857218650,16930,16950,16950,16930,814
20231024,110200,2843428590,16950,16980,16980,16950,32
20231024,110100,2842886100,16990,16990,17000,16990,78
20231024,110000,2841560760,16990,16960,16990,16960,883
20231024,105900,2826568790,16950,16850,16950,16850,1294
20231024,105800,2804667560,16850,16850,16850,16850,307
20231024,105700,2799494610,16850,16850,16850,16850,49
20231024,105600,2798668960,16850,16860,16860,16850,397
20231024,105500,2791978420,16850,16880,16880,16850,76
20231024,105400,2790696260,16880,16850,16880,16850,15
20231024,105300,2790443480,16850,16890,16890,16850,778
20231024,105200,2777303180,16890,16880,16890,16850,538
20231024,105100,2768224280,16890,16920,16920,16890,379
20231024,105000,2761820170,16900,16900,16930,16900,550
20231024,104900,2752519560,16900,16900,16900,16900,104
20231024,104800,2750761960,16910,16890,16920,16890,185
20231024,104700,2747635640,16900,16890,16900,16890,355
20231024,104600,2741636270,16890,16850,16900,16840,510
20231024,104500,2733040060,16840,16800,16840,16800,386
20231024,104400,2726553680,16800,16790,16800,16770,600
20231024,104300,2716484410,16770,16730,16800,16730,390
20231024,104200,2709935440,16750,16850,16850,16750,1198
20231024,104100,2689811740,16850,16800,16850,16800,2164
20231024,104000,2653391760,16800,16690,16850,16690,1777
20231024,103900,2623589260,16670,16590,16670,16590,1415
20231024,103800,2600048130,16580,16560,16580,16540,2271
20231024,103700,2562436080,16560,16560,16560,16540,138
20231024,103600,2560151430,16550,16560,16560,16550,206
20231024,103500,2556741060,16550,16580,16580,16550,149
20231024,103400,2554273340,16510,16570,16580,16510,1012
20231024,103300,2537543180,16590,16590,16620,16550,1110
20231024,103200,2519128550,16590,16520,16620,16520,1414
20231024,103100,2495663970,16510,16660,16660,16500,1270
20231024,103000,2474676020,16660,16650,16710,16110,10989
20231024,102900,2293615500,16640,16690,16690,16640,768
20231024,102800,2280818820,16690,16690,16690,16690,219
20231024,102700,2277163710,16690,16710,16710,16650,1084
20231024,102600,2259082680,16700,16700,16700,16700,38
20231024,102500,2258448080,16730,16730,16730,16680,114
20231024,102400,2256540910,16730,16670,16730,16650,846
20231024,102300,2242425380,16650,16690,16690,16640,3376
20231024,102200,2186208520,16690,16710,16710,16650,2154
20231024,102100,2150294300,16710,16740,16740,16690,780
20231024,102000,2137262200,16750,16770,16770,16750,43
20231024,101900,2136541650,16770,16710,16770,16700,1734
20231024,101800,2107527600,16710,16750,16750,16700,1645
20231024,101700,2080034340,16740,16770,16770,16730,600
20231024,101600,2069993720,16770,16790,16790,16770,773
20231024,101500,2057023280,16780,16700,16780,16680,240
20231024,101400,2053014210,16680,16920,16920,16650,6284
20231024,101300,1947495000,16910,16920,16920,16910,344
20231024,101200,1941676380,16930,16910,16950,16910,784
20231024,101100,1928408010,16910,16930,16930,16910,566
20231024,101000,1918828940,16940,16950,16950,16920,782
20231024,100900,1905589340,16950,16930,16950,16930,222
20231024,100800,1901828880,16930,16940,16950,16930,1801
20231024,100700,1871329510,16940,16940,16950,16940,63
20231024,100600,1870262280,16930,16970,16970,16930,213
20231024,100500,1866653550,16960,17050,17050,16960,856
20231024,100400,1852090580,17090,17090,17100,17040,135
20231024,100300,1849786490,17090,17040,17090,17030,321
20231024,100200,1844311890,17040,17010,17040,17010,321
20231024,100100,1838845390,17010,17030,17030,16960,1671
20231024,100000,1810452130,17030,17040,17040,17020,849
20231024,095900,1795993500,17040,17100,17100,17030,493
20231024,095800,1787582060,17090,17130,17150,17090,3736
20231024,095700,1723660390,17120,17100,17150,17100,622
20231024,095600,1713011220,17100,17100,17150,17090,1787
20231024,095500,1682388060,17110,17040,17110,17020,2586
20231024,095400,1638251050,17040,17000,17040,16990,276
20231024,095300,1633558630,17000,16970,17000,16970,1428
20231024,095200,1609299120,16940,16900,16980,16900,75
20231024,095100,1608030140,16890,16860,16930,16860,727
20231024,095000,1595749510,16860,16880,16890,16860,630
20231024,094900,1585119040,16870,16910,16910,16870,1374
20231024,094800,1561907750,16910,16920,16930,16910,3439
20231024,094700,1503744590,16920,17010,17010,16920,862
20231024,094600,1489121430,17000,17000,17000,16980,342
20231024,094500,1483308250,17000,16990,17060,16950,1671
20231024,094400,1454888200,17000,16930,17000,16930,227
20231024,094300,1451033900,16930,16990,17010,16930,578
20231024,094200,1441213760,16910,16900,16920,16900,886
20231024,094100,1426236980,16900,16960,16960,16880,2282
20231024,094000,1387638870,16950,17050,17050,16950,1304
20231024,093900,1365474830,17050,17090,17090,17050,880
20231024,093800,1350456610,17090,17120,17120,17090,1826
20231024,093700,1319210710,17120,17110,17130,17110,159
20231024,093600,1316489500,17100,17120,17130,17100,380
20231024,093500,1309985960,17120,17180,17190,17120,1471
20231024,093400,1284731550,17190,17140,17190,17140,550
20231024,093300,1275290210,17150,17140,17150,17070,656
20231024,093200,1264056740,17140,17060,17140,17050,1700
20231024,093100,1234986210,17050,17020,17070,17010,198
20231024,093000,1231616830,17020,17040,17090,17020,379
20231024,092900,1225162040,17050,17100,17100,17050,1376
20231024,092800,1201662500,17100,17050,17120,17050,1243
20231024,092700,1180423680,17040,17060,17060,17030,286
20231024,092600,1175549610,17060,17000,17070,16980,1290
20231024,092500,1153614770,16980,16990,17000,16980,262
20231024,092400,1149161380,16950,17030,17030,16950,1132
20231024,092300,1129936030,17030,17010,17030,17000,153
20231024,092200,1127333500,17010,17020,17020,17010,290
20231024,092100,1122399150,17020,17000,17020,16990,1891
20231024,092000,1090250040,17000,16850,17010,16850,1222
20231024,091900,1069559510,16850,16860,16860,16830,1204
20231024,091800,1049284830,16880,16900,16950,16870,1327
20231024,091700,1026856860,16890,17010,17020,16850,2965
20231024,091600,976598950,17020,17080,17080,17020,2026
20231024,091500,942094130,17090,17110,17120,17070,1064
20231024,091400,923908480,17110,17140,17140,17100,774
20231024,091300,910658880,17140,17210,17220,17140,1937
20231024,091200,877340750,17210,17250,17250,17210,2063
20231024,091100,841797580,17260,17250,17290,17200,5098
20231024,091000,753819800,17270,17150,17270,17120,6267
20231024,090900,645948350,17170,17100,17180,17100,4893
20231024,090800,562055660,17100,17010,17100,17010,1321
20231024,090700,539494190,17050,17030,17050,17010,1825
20231024,090600,508418620,17030,17090,17090,17010,2730
20231024,090500,461866870,17080,17100,17130,17080,3318
20231024,090400,405108110,17110,17080,17160,17070,3463
20231024,090300,345862230,17090,16950,17100,16940,4997
20231024,090200,260684030,16930,17010,17060,16810,4257
20231024,090100,188537860,17020,17040,17130,17020,3741
20231024,090000,124674010,17100,16650,17110,16650,6710